| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| LIZHI Inc | LIZI | NASDAQ | Depository Receipt |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.03 | -2.4% | 1.22 | 17:33:22 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.25 | 1.15 | 1.25 | 1.18 | 1.25 |
LIZI Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
LIZI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 08 2022 | 1.25 | 0.12 | 10.62% | 1.17 | 1.3411 | 1.12 | 789,144 |
| Aug 05 2022 | 1.13 | 0.00 | 0.0% | 1.13 | 1.16 | 1.10 | 55,709 |
| Aug 04 2022 | 1.13 | -0.01 | -0.88% | 1.16 | 1.17 | 1.12 | 63,856 |
| Aug 03 2022 | 1.14 | 0.01 | 0.88% | 1.14 | 1.18 | 1.14 | 86,133 |
| Aug 02 2022 | 1.13 | 0.02 | 1.8% | 1.11 | 1.19 | 1.11 | 100,013 |
| Aug 01 2022 | 1.11 | -0.01 | -0.89% | 1.12 | 1.19 | 1.11 | 90,351 |
| Jul 29 2022 | 1.12 | -0.03 | -2.61% | 1.13 | 1.19 | 1.12 | 71,771 |
| Jul 28 2022 | 1.15 | -0.04 | -3.36% | 1.14 | 1.18 | 1.14 | 86,714 |
| Jul 27 2022 | 1.19 | 0.05 | 4.39% | 1.13 | 1.21 | 1.13 | 72,908 |
| Jul 26 2022 | 1.14 | -0.02 | -1.72% | 1.16 | 1.21 | 1.1397 | 37,566 |
| Jul 25 2022 | 1.16 | -0.02 | -1.69% | 1.17 | 1.19 | 1.1103 | 65,899 |
| Jul 22 2022 | 1.18 | -0.05 | -4.07% | 1.21 | 1.24 | 1.13 | 122,953 |
| Jul 21 2022 | 1.23 | 0.03 | 2.5% | 1.21 | 1.24 | 1.18 | 84,445 |
| Jul 20 2022 | 1.20 | 0.02 | 1.69% | 1.15 | 1.22 | 1.15 | 67,809 |
| Jul 19 2022 | 1.18 | 0.03 | 2.61% | 1.15 | 1.20 | 1.15 | 81,585 |
| Jul 18 2022 | 1.15 | -0.02 | -1.71% | 1.20 | 1.25 | 1.15 | 83,758 |
| Jul 15 2022 | 1.17 | 0.05 | 4.46% | 1.16 | 1.2186 | 1.13 | 41,363 |
| Jul 14 2022 | 1.12 | -0.06 | -5.08% | 1.16 | 1.23 | 1.11 | 97,562 |
| Jul 13 2022 | 1.18 | 0.01 | 0.85% | 1.15 | 1.21 | 1.15 | 40,674 |
| Jul 12 2022 | 1.17 | -0.01 | -0.85% | 1.16 | 1.215 | 1.15 | 61,028 |
| Jul 11 2022 | 1.18 | -0.09 | -7.09% | 1.20 | 1.26 | 1.18 | 68,938 |